オークワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 948 | 949 | 931 | 932 | -16 | -1.7% | 56,000 |
| 2013/07/26 | 957 | 960 | 948 | 948 | -9 | -0.9% | 52,000 |
| 2013/07/25 | 964 | 965 | 956 | 957 | -7 | -0.7% | 39,000 |
| 2013/07/24 | 967 | 972 | 960 | 964 | +3 | +0.3% | 20,000 |
| 2013/07/23 | 966 | 966 | 960 | 961 | +1 | +0.1% | 25,000 |
| 2013/07/22 | 962 | 969 | 958 | 960 | -2 | -0.2% | 65,000 |
| 2013/07/19 | 975 | 975 | 957 | 962 | -13 | -1.3% | 73,000 |
| 2013/07/18 | 976 | 985 | 968 | 975 | +2 | +0.2% | 48,000 |
| 2013/07/17 | 974 | 977 | 971 | 973 | -1 | -0.1% | 12,000 |
| 2013/07/16 | 977 | 978 | 965 | 974 | +3 | +0.3% | 37,000 |
| 2013/07/12 | 972 | 974 | 971 | 971 | -3 | -0.3% | 26,000 |
| 2013/07/11 | 987 | 987 | 974 | 974 | +2 | +0.2% | 17,000 |
| 2013/07/10 | 986 | 995 | 971 | 972 | -15 | -1.5% | 30,000 |
| 2013/07/09 | 989 | 996 | 985 | 987 | -2 | -0.2% | 16,000 |
| 2013/07/08 | 1,005 | 1,005 | 989 | 989 | -16 | -1.6% | 9,000 |
| 2013/07/05 | 1,010 | 1,010 | 1,005 | 1,005 | -8 | -0.8% | 4,000 |
| 2013/07/04 | 1,002 | 1,013 | 1,000 | 1,013 | +26 | +2.6% | 12,000 |
| 2013/07/03 | 988 | 991 | 983 | 987 | -11 | -1.1% | 18,000 |
| 2013/07/02 | 1,011 | 1,011 | 994 | 998 | +8 | +0.8% | 12,000 |
| 2013/07/01 | 1,006 | 1,008 | 990 | 990 | -22 | -2.2% | 10,000 |
| 2013/06/28 | 995 | 1,013 | 995 | 1,012 | +32 | +3.3% | 12,000 |
| 2013/06/27 | 971 | 995 | 965 | 980 | +9 | +0.9% | 10,000 |
| 2013/06/26 | 998 | 998 | 971 | 971 | -16 | -1.6% | 9,000 |
| 2013/06/25 | 1,017 | 1,017 | 975 | 987 | -31 | -3% | 11,000 |
| 2013/06/24 | 1,023 | 1,023 | 1,018 | 1,018 | +3 | +0.3% | 4,000 |
| 2013/06/21 | 1,020 | 1,026 | 1,000 | 1,015 | -8 | -0.8% | 28,000 |
| 2013/06/20 | 1,007 | 1,024 | 1,002 | 1,023 | +23 | +2.3% | 22,000 |
| 2013/06/19 | 991 | 1,003 | 991 | 1,000 | -15 | -1.5% | 12,000 |
| 2013/06/18 | 997 | 1,015 | 972 | 1,015 | +17 | +1.7% | 17,000 |
| 2013/06/17 | 962 | 998 | 952 | 998 | +38 | +4% | 9,000 |
| 2013/06/14 | 970 | 985 | 960 | 960 | -19 | -1.9% | 24,000 |
| 2013/06/13 | 971 | 979 | 963 | 979 | +5 | +0.5% | 17,000 |
| 2013/06/12 | 987 | 987 | 974 | 974 | -7 | -0.7% | 9,000 |
| 2013/06/11 | 973 | 993 | 973 | 981 | +8 | +0.8% | 28,000 |
| 2013/06/10 | 987 | 993 | 973 | 973 | +22 | +2.3% | 12,000 |
| 2013/06/07 | 983 | 983 | 951 | 951 | -34 | -3.5% | 14,000 |
| 2013/06/06 | 1,000 | 1,000 | 985 | 985 | -6 | -0.6% | 10,000 |
| 2013/06/05 | 993 | 1,004 | 991 | 991 | -6 | -0.6% | 18,000 |
| 2013/06/04 | 1,012 | 1,012 | 995 | 997 | -11 | -1.1% | 20,000 |
| 2013/06/03 | 994 | 1,010 | 994 | 1,008 | +11 | +1.1% | 6,000 |
| 2013/05/31 | 998 | 1,022 | 995 | 997 | -1 | -0.1% | 20,000 |
| 2013/05/30 | 1,011 | 1,011 | 998 | 998 | -13 | -1.3% | 23,000 |
| 2013/05/29 | 1,026 | 1,026 | 1,007 | 1,011 | +4 | +0.4% | 9,000 |
| 2013/05/28 | 1,003 | 1,013 | 1,002 | 1,007 | +3 | +0.3% | 23,000 |
| 2013/05/27 | 1,026 | 1,026 | 1,002 | 1,004 | -22 | -2.1% | 21,000 |
| 2013/05/24 | 1,046 | 1,046 | 1,026 | 1,026 | -19 | -1.8% | 29,000 |
| 2013/05/23 | 1,058 | 1,059 | 1,045 | 1,045 | -17 | -1.6% | 26,000 |
| 2013/05/22 | 1,067 | 1,068 | 1,062 | 1,062 | -5 | -0.5% | 15,000 |
| 2013/05/21 | 1,067 | 1,069 | 1,060 | 1,067 | ±0 | ±0% | 26,000 |
| 2013/05/20 | 1,062 | 1,067 | 1,062 | 1,067 | +6 | +0.6% | 12,000 |
2951～
3000
件表示中 / 7022件
類似銘柄と比較する
現在ご覧いただいている「オークワ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オークワ | 96,800円 | +3.5% | +45.6% | 2.69% | 49.54倍 | 0.53倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| ４℃ＨＤ | 175,100円 | +43.8% | +34.0% | 4.74% | 23.50倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| アドヴァンＧ | 90,500円 | -0.1% | -8.7% | 4.42% | 5.65倍 | 0.58倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 海 帆 | 69,900円 | +451.8% | - | 0.00% | 26.94倍 | 28.08倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 大戸屋ＨＤ | 538,000円 | +7.5% | -2.7% | 0.19% | 37.19倍 | 8.72倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
